4401 (株)ADEKA の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 486 | 486 | 476 | 486 | 60,000 | 486 |
| 1997-12-29 | 483 | 486 | 446 | 446 | 217,000 | 446 |
| 1997-12-26 | 560 | 560 | 480 | 481 | 233,000 | 481 |
| 1997-12-25 | 514 | 575 | 514 | 550 | 189,000 | 550 |
| 1997-12-24 | 531 | 534 | 511 | 534 | 99,000 | 534 |
| 1997-12-22 | 519 | 536 | 516 | 521 | 195,000 | 521 |
| 1997-12-19 | 560 | 565 | 507 | 520 | 403,000 | 520 |
| 1997-12-18 | 620 | 621 | 581 | 585 | 126,000 | 585 |
| 1997-12-17 | 589 | 641 | 565 | 630 | 337,000 | 630 |
| 1997-12-16 | 570 | 591 | 567 | 579 | 174,000 | 579 |
| 1997-12-15 | 557 | 567 | 540 | 567 | 84,000 | 567 |
| 1997-12-12 | 580 | 580 | 550 | 562 | 1,267,000 | 562 |
| 1997-12-11 | 557 | 561 | 537 | 541 | 92,000 | 541 |
| 1997-12-10 | 582 | 582 | 565 | 567 | 84,000 | 567 |
| 1997-12-09 | 562 | 587 | 562 | 580 | 179,000 | 580 |
| 1997-12-08 | 576 | 576 | 522 | 522 | 149,000 | 522 |
| 1997-12-05 | 577 | 592 | 565 | 566 | 83,000 | 566 |
| 1997-12-04 | 592 | 602 | 587 | 587 | 40,000 | 587 |
| 1997-12-03 | 623 | 623 | 590 | 592 | 115,000 | 592 |
| 1997-12-02 | 594 | 624 | 590 | 613 | 175,000 | 613 |
| 1997-12-01 | 570 | 618 | 570 | 604 | 211,000 | 604 |
| 1997-11-28 | 578 | 597 | 572 | 580 | 223,000 | 580 |
| 1997-11-27 | 549 | 590 | 539 | 588 | 253,000 | 588 |
| 1997-11-26 | 542 | 549 | 527 | 549 | 182,000 | 549 |
| 1997-11-25 | 540 | 569 | 502 | 502 | 507,000 | 502 |
| 1997-11-21 | 569 | 580 | 561 | 579 | 89,000 | 579 |
| 1997-11-20 | 519 | 579 | 510 | 560 | 186,000 | 560 |
| 1997-11-19 | 562 | 567 | 540 | 540 | 139,000 | 540 |
| 1997-11-18 | 536 | 592 | 536 | 572 | 252,000 | 572 |
| 1997-11-17 | 495 | 546 | 495 | 546 | 153,000 | 546 |
| 1997-11-14 | 490 | 508 | 490 | 497 | 738,000 | 497 |
| 1997-11-13 | 507 | 516 | 498 | 508 | 207,000 | 508 |
| 1997-11-12 | 542 | 548 | 511 | 512 | 342,000 | 512 |
| 1997-11-11 | 541 | 548 | 532 | 548 | 220,000 | 548 |
| 1997-11-10 | 528 | 565 | 528 | 541 | 212,000 | 541 |
| 1997-11-07 | 550 | 551 | 532 | 532 | 274,000 | 532 |
| 1997-11-06 | 555 | 565 | 555 | 555 | 67,000 | 555 |
| 1997-11-05 | 558 | 564 | 555 | 555 | 149,000 | 555 |
| 1997-11-04 | 560 | 570 | 552 | 559 | 202,000 | 559 |
| 1997-10-31 | 555 | 570 | 552 | 562 | 160,000 | 562 |
| 1997-10-30 | 567 | 575 | 553 | 575 | 262,000 | 575 |
| 1997-10-29 | 586 | 586 | 562 | 575 | 172,000 | 575 |
| 1997-10-28 | 580 | 589 | 571 | 571 | 145,000 | 571 |
| 1997-10-27 | 620 | 620 | 581 | 596 | 108,000 | 596 |
| 1997-10-24 | 570 | 630 | 570 | 600 | 172,000 | 600 |
| 1997-10-23 | 591 | 602 | 570 | 572 | 131,000 | 572 |
| 1997-10-22 | 587 | 610 | 582 | 590 | 109,000 | 590 |
| 1997-10-21 | 590 | 605 | 580 | 580 | 115,000 | 580 |
| 1997-10-20 | 581 | 592 | 580 | 582 | 70,000 | 582 |
| 1997-10-17 | 603 | 603 | 582 | 582 | 116,000 | 582 |
| 1997-10-16 | 600 | 620 | 591 | 609 | 97,000 | 609 |
| 1997-10-15 | 602 | 611 | 592 | 593 | 124,000 | 593 |
| 1997-10-14 | 611 | 618 | 601 | 601 | 112,000 | 601 |
| 1997-10-13 | 615 | 615 | 601 | 611 | 92,000 | 611 |
| 1997-10-09 | 626 | 626 | 605 | 605 | 374,000 | 605 |
| 1997-10-08 | 612 | 624 | 612 | 616 | 54,000 | 616 |
| 1997-10-07 | 624 | 626 | 614 | 614 | 137,000 | 614 |
| 1997-10-06 | 615 | 627 | 615 | 627 | 81,000 | 627 |
| 1997-10-03 | 628 | 628 | 617 | 620 | 119,000 | 620 |
| 1997-10-02 | 630 | 630 | 618 | 625 | 186,000 | 625 |
| 1997-10-01 | 632 | 640 | 628 | 632 | 155,000 | 632 |
| 1997-09-30 | 670 | 670 | 645 | 646 | 114,000 | 646 |
| 1997-09-29 | 665 | 676 | 656 | 675 | 123,000 | 675 |
| 1997-09-26 | 665 | 669 | 655 | 655 | 56,000 | 655 |
| 1997-09-25 | 668 | 668 | 665 | 666 | 24,000 | 666 |
| 1997-09-24 | 674 | 682 | 657 | 670 | 171,000 | 670 |
| 1997-09-22 | 649 | 660 | 636 | 660 | 87,000 | 660 |
| 1997-09-19 | 642 | 645 | 637 | 645 | 77,000 | 645 |
| 1997-09-18 | 630 | 644 | 630 | 643 | 82,000 | 643 |
| 1997-09-17 | 646 | 652 | 630 | 631 | 238,000 | 631 |
| 1997-09-16 | 647 | 647 | 635 | 644 | 153,000 | 644 |
| 1997-09-12 | 654 | 654 | 638 | 640 | 1,154,000 | 640 |
| 1997-09-11 | 653 | 659 | 650 | 654 | 215,000 | 654 |
| 1997-09-10 | 675 | 679 | 661 | 661 | 64,000 | 661 |
| 1997-09-09 | 656 | 668 | 650 | 666 | 90,000 | 666 |
| 1997-09-08 | 657 | 657 | 653 | 653 | 27,000 | 653 |
| 1997-09-05 | 650 | 657 | 650 | 657 | 35,000 | 657 |
| 1997-09-04 | 650 | 652 | 650 | 650 | 73,000 | 650 |
| 1997-09-03 | 657 | 660 | 647 | 648 | 114,000 | 648 |
| 1997-09-02 | 660 | 660 | 644 | 648 | 102,000 | 648 |
| 1997-09-01 | 654 | 661 | 644 | 656 | 122,000 | 656 |
| 1997-08-29 | 650 | 660 | 650 | 650 | 109,000 | 650 |
| 1997-08-28 | 662 | 665 | 655 | 656 | 101,000 | 656 |
| 1997-08-27 | 669 | 672 | 651 | 652 | 207,000 | 652 |
| 1997-08-26 | 671 | 682 | 669 | 671 | 143,000 | 671 |
| 1997-08-25 | 663 | 677 | 660 | 670 | 68,000 | 670 |
| 1997-08-22 | 680 | 689 | 660 | 660 | 235,000 | 660 |
| 1997-08-21 | 714 | 719 | 700 | 700 | 193,000 | 700 |
| 1997-08-20 | 676 | 710 | 676 | 710 | 121,000 | 710 |
| 1997-08-19 | 688 | 688 | 678 | 686 | 132,000 | 686 |
| 1997-08-18 | 681 | 691 | 662 | 672 | 217,000 | 672 |
| 1997-08-15 | 695 | 705 | 686 | 690 | 190,000 | 690 |
| 1997-08-14 | 710 | 711 | 681 | 705 | 109,000 | 705 |
| 1997-08-13 | 710 | 716 | 680 | 700 | 241,000 | 700 |
| 1997-08-12 | 708 | 715 | 705 | 710 | 171,000 | 710 |
| 1997-08-11 | 725 | 728 | 700 | 700 | 253,000 | 700 |
| 1997-08-08 | 731 | 743 | 730 | 733 | 285,000 | 733 |
| 1997-08-07 | 739 | 740 | 735 | 736 | 206,000 | 736 |
| 1997-08-06 | 740 | 740 | 730 | 737 | 240,000 | 737 |
| 1997-08-05 | 770 | 785 | 730 | 740 | 379,000 | 740 |
| 1997-08-04 | 765 | 775 | 760 | 762 | 140,000 | 762 |
| 1997-08-01 | 785 | 785 | 768 | 770 | 238,000 | 770 |
| 1997-07-31 | 795 | 796 | 791 | 792 | 119,000 | 792 |
| 1997-07-30 | 802 | 802 | 792 | 793 | 118,000 | 793 |
| 1997-07-29 | 828 | 828 | 810 | 811 | 77,000 | 811 |
| 1997-07-28 | 828 | 829 | 813 | 829 | 115,000 | 829 |
| 1997-07-25 | 821 | 829 | 815 | 829 | 101,000 | 829 |
| 1997-07-24 | 823 | 830 | 815 | 830 | 121,000 | 830 |
| 1997-07-23 | 840 | 840 | 820 | 829 | 222,000 | 829 |
| 1997-07-22 | 837 | 849 | 823 | 849 | 98,000 | 849 |
| 1997-07-18 | 836 | 850 | 830 | 836 | 72,000 | 836 |
| 1997-07-17 | 821 | 847 | 821 | 827 | 417,000 | 827 |
| 1997-07-16 | 805 | 840 | 805 | 811 | 295,000 | 811 |
| 1997-07-15 | 809 | 818 | 805 | 805 | 103,000 | 805 |
| 1997-07-14 | 793 | 817 | 793 | 817 | 102,000 | 817 |
| 1997-07-11 | 797 | 802 | 791 | 791 | 221,000 | 791 |
| 1997-07-10 | 810 | 810 | 793 | 797 | 232,000 | 797 |
| 1997-07-09 | 815 | 815 | 790 | 810 | 165,000 | 810 |
| 1997-07-08 | 814 | 814 | 804 | 806 | 40,000 | 806 |
| 1997-07-07 | 796 | 796 | 787 | 794 | 90,000 | 794 |
| 1997-07-04 | 800 | 800 | 780 | 795 | 93,000 | 795 |
| 1997-07-03 | 821 | 821 | 800 | 800 | 102,000 | 800 |
| 1997-07-02 | 816 | 820 | 800 | 815 | 101,000 | 815 |
| 1997-07-01 | 835 | 835 | 815 | 815 | 251,000 | 815 |
| 1997-06-30 | 850 | 850 | 826 | 826 | 87,000 | 826 |
| 1997-06-27 | 854 | 866 | 843 | 855 | 122,000 | 855 |
| 1997-06-26 | 868 | 877 | 850 | 852 | 126,000 | 852 |
| 1997-06-25 | 863 | 869 | 853 | 859 | 74,000 | 859 |
| 1997-06-24 | 851 | 851 | 830 | 836 | 63,000 | 836 |
| 1997-06-23 | 861 | 861 | 852 | 860 | 28,000 | 860 |
| 1997-06-20 | 851 | 863 | 850 | 851 | 23,000 | 851 |
| 1997-06-19 | 868 | 875 | 850 | 860 | 65,000 | 860 |
| 1997-06-18 | 866 | 866 | 860 | 860 | 40,000 | 860 |
| 1997-06-17 | 870 | 875 | 850 | 856 | 129,000 | 856 |
| 1997-06-16 | 840 | 870 | 835 | 870 | 67,000 | 870 |
| 1997-06-13 | 856 | 856 | 820 | 833 | 1,274,000 | 833 |
| 1997-06-12 | 856 | 870 | 846 | 846 | 256,000 | 846 |
| 1997-06-11 | 857 | 858 | 833 | 836 | 201,000 | 836 |
| 1997-06-10 | 842 | 856 | 841 | 852 | 256,000 | 852 |
| 1997-06-09 | 848 | 848 | 832 | 832 | 56,000 | 832 |
| 1997-06-06 | 837 | 847 | 832 | 840 | 91,000 | 840 |
| 1997-06-05 | 834 | 844 | 826 | 827 | 51,000 | 827 |
| 1997-06-04 | 839 | 840 | 830 | 833 | 112,000 | 833 |
| 1997-06-03 | 816 | 843 | 816 | 842 | 147,000 | 842 |
| 1997-06-02 | 805 | 839 | 805 | 810 | 157,000 | 810 |
| 1997-05-30 | 820 | 820 | 800 | 800 | 26,000 | 800 |
| 1997-05-29 | 813 | 819 | 810 | 819 | 49,000 | 819 |
| 1997-05-28 | 808 | 823 | 807 | 823 | 108,000 | 823 |
| 1997-05-27 | 821 | 821 | 800 | 807 | 76,000 | 807 |
| 1997-05-26 | 825 | 825 | 812 | 821 | 34,000 | 821 |
| 1997-05-23 | 827 | 827 | 812 | 812 | 98,000 | 812 |
| 1997-05-22 | 825 | 830 | 817 | 830 | 104,000 | 830 |
| 1997-05-21 | 831 | 831 | 815 | 815 | 56,000 | 815 |
| 1997-05-20 | 843 | 849 | 820 | 840 | 143,000 | 840 |
| 1997-05-19 | 831 | 843 | 826 | 843 | 279,000 | 843 |
| 1997-05-16 | 820 | 834 | 811 | 834 | 221,000 | 834 |
| 1997-05-15 | 810 | 810 | 785 | 801 | 58,000 | 801 |
| 1997-05-14 | 798 | 812 | 787 | 810 | 90,000 | 810 |
| 1997-05-13 | 810 | 830 | 806 | 806 | 211,000 | 806 |
| 1997-05-12 | 779 | 815 | 779 | 811 | 349,000 | 811 |
| 1997-05-09 | 803 | 803 | 768 | 769 | 451,000 | 769 |
| 1997-05-08 | 792 | 793 | 781 | 793 | 75,000 | 793 |
| 1997-05-07 | 788 | 790 | 778 | 788 | 119,000 | 788 |
| 1997-05-06 | 775 | 806 | 775 | 788 | 222,000 | 788 |
| 1997-05-02 | 742 | 758 | 742 | 747 | 92,000 | 747 |
| 1997-05-01 | 750 | 792 | 750 | 751 | 201,000 | 751 |
| 1997-04-30 | 725 | 763 | 718 | 743 | 130,000 | 743 |
| 1997-04-28 | 731 | 731 | 711 | 725 | 32,000 | 725 |
| 1997-04-25 | 728 | 743 | 720 | 721 | 123,000 | 721 |
| 1997-04-24 | 740 | 757 | 735 | 735 | 101,000 | 735 |
| 1997-04-23 | 745 | 750 | 740 | 740 | 142,000 | 740 |
| 1997-04-22 | 737 | 763 | 734 | 737 | 108,000 | 737 |
| 1997-04-21 | 750 | 751 | 740 | 747 | 88,000 | 747 |
| 1997-04-18 | 740 | 750 | 731 | 750 | 70,000 | 750 |
| 1997-04-17 | 726 | 740 | 726 | 730 | 73,000 | 730 |
| 1997-04-16 | 748 | 748 | 736 | 736 | 51,000 | 736 |
| 1997-04-15 | 725 | 747 | 725 | 743 | 143,000 | 743 |
| 1997-04-14 | 731 | 740 | 720 | 722 | 183,000 | 722 |
| 1997-04-11 | 712 | 744 | 712 | 736 | 385,000 | 736 |
| 1997-04-10 | 728 | 746 | 712 | 712 | 112,000 | 712 |
| 1997-04-09 | 709 | 718 | 708 | 708 | 110,000 | 708 |
| 1997-04-08 | 710 | 716 | 702 | 707 | 43,000 | 707 |
| 1997-04-07 | 710 | 720 | 708 | 708 | 110,000 | 708 |
| 1997-04-04 | 736 | 736 | 716 | 717 | 261,000 | 717 |
| 1997-04-03 | 728 | 738 | 728 | 736 | 154,000 | 736 |
| 1997-04-02 | 743 | 749 | 726 | 748 | 151,000 | 748 |
| 1997-04-01 | 752 | 752 | 736 | 750 | 315,000 | 750 |
| 1997-03-31 | 770 | 775 | 752 | 752 | 208,000 | 752 |
| 1997-03-28 | 783 | 786 | 776 | 776 | 95,000 | 776 |
| 1997-03-27 | 821 | 821 | 773 | 800 | 380,000 | 800 |
| 1997-03-26 | 828 | 828 | 801 | 811 | 112,000 | 811 |
| 1997-03-25 | 821 | 839 | 820 | 836 | 202,000 | 836 |
| 1997-03-24 | 850 | 858 | 800 | 801 | 383,000 | 801 |
| 1997-03-21 | 833 | 843 | 830 | 843 | 206,000 | 843 |
| 1997-03-19 | 836 | 844 | 830 | 833 | 147,000 | 833 |
| 1997-03-18 | 814 | 835 | 808 | 835 | 275,000 | 835 |
| 1997-03-17 | 795 | 814 | 793 | 798 | 173,000 | 798 |
| 1997-03-14 | 770 | 800 | 770 | 787 | 1,262,000 | 787 |
| 1997-03-13 | 800 | 807 | 800 | 800 | 83,000 | 800 |
| 1997-03-12 | 803 | 803 | 800 | 803 | 155,000 | 803 |
| 1997-03-11 | 795 | 799 | 790 | 799 | 94,000 | 799 |
| 1997-03-10 | 790 | 792 | 785 | 785 | 341,000 | 785 |
| 1997-03-07 | 785 | 790 | 784 | 790 | 301,000 | 790 |
| 1997-03-06 | 790 | 797 | 786 | 786 | 380,000 | 786 |
| 1997-03-05 | 791 | 794 | 786 | 788 | 415,000 | 788 |
| 1997-03-04 | 790 | 795 | 788 | 791 | 233,000 | 791 |
| 1997-03-03 | 786 | 788 | 779 | 788 | 331,000 | 788 |
| 1997-02-28 | 801 | 801 | 788 | 788 | 580,000 | 788 |
| 1997-02-27 | 797 | 802 | 791 | 802 | 282,000 | 802 |
| 1997-02-26 | 790 | 800 | 790 | 800 | 601,000 | 800 |
| 1997-02-25 | 776 | 787 | 773 | 787 | 500,000 | 787 |
| 1997-02-24 | 776 | 785 | 770 | 778 | 367,000 | 778 |
| 1997-02-21 | 764 | 779 | 764 | 770 | 270,000 | 770 |
| 1997-02-20 | 755 | 770 | 755 | 765 | 298,000 | 765 |
| 1997-02-19 | 750 | 762 | 750 | 751 | 200,000 | 751 |
| 1997-02-18 | 756 | 756 | 745 | 749 | 199,000 | 749 |
| 1997-02-17 | 755 | 765 | 751 | 765 | 233,000 | 765 |
| 1997-02-14 | 767 | 767 | 755 | 755 | 1,150,000 | 755 |
| 1997-02-13 | 754 | 762 | 746 | 761 | 1,036,000 | 761 |
| 1997-02-12 | 750 | 750 | 733 | 745 | 167,000 | 745 |
| 1997-02-10 | 732 | 749 | 722 | 745 | 108,000 | 745 |
| 1997-02-07 | 744 | 749 | 721 | 722 | 237,000 | 722 |
| 1997-02-06 | 743 | 745 | 731 | 734 | 208,000 | 734 |
| 1997-02-05 | 764 | 764 | 741 | 741 | 340,000 | 741 |
| 1997-02-04 | 755 | 773 | 752 | 763 | 248,000 | 763 |
| 1997-02-03 | 773 | 773 | 745 | 745 | 237,000 | 745 |
| 1997-01-31 | 768 | 799 | 766 | 773 | 298,000 | 773 |
| 1997-01-30 | 771 | 780 | 745 | 748 | 118,000 | 748 |
| 1997-01-29 | 750 | 780 | 735 | 770 | 294,000 | 770 |
| 1997-01-28 | 735 | 755 | 735 | 740 | 300,000 | 740 |
| 1997-01-27 | 769 | 770 | 736 | 745 | 146,000 | 745 |
| 1997-01-24 | 772 | 772 | 751 | 771 | 183,000 | 771 |
| 1997-01-23 | 779 | 789 | 767 | 767 | 76,000 | 767 |
| 1997-01-22 | 757 | 789 | 751 | 789 | 236,000 | 789 |
| 1997-01-21 | 735 | 759 | 732 | 747 | 364,000 | 747 |
| 1997-01-20 | 785 | 785 | 734 | 745 | 431,000 | 745 |
| 1997-01-17 | 782 | 801 | 775 | 778 | 256,000 | 778 |
| 1997-01-16 | 803 | 803 | 791 | 801 | 208,000 | 801 |
| 1997-01-14 | 802 | 820 | 787 | 799 | 283,000 | 799 |
| 1997-01-13 | 818 | 820 | 780 | 820 | 427,000 | 820 |
| 1997-01-10 | 820 | 840 | 820 | 821 | 879,000 | 821 |
| 1997-01-09 | 833 | 849 | 825 | 830 | 206,000 | 830 |
| 1997-01-08 | 835 | 848 | 830 | 843 | 156,000 | 843 |
| 1997-01-07 | 840 | 850 | 828 | 845 | 254,000 | 845 |
| 1997-01-06 | 838 | 845 | 838 | 840 | 63,000 | 840 |
分割・併合履歴 ： [1987-03-27]1株→1.12株
